Price History - HRME

Kembali ke Company
Ticker: HRME
Company: PT Menteng Heritage Realty Tbk.
Date Open High Low Close Volume Value
04-Mar-2026 48.00 48.00 44.00 44.00 2,188,800 0
03-Mar-2026 50.00 50.00 48.00 48.00 1,838,100 0
02-Mar-2026 51.00 53.00 50.00 50.00 4,102,900 0
27-Feb-2026 47.00 49.00 47.00 49.00 2,856,200 0
26-Feb-2026 46.00 47.00 45.00 45.00 2,471,800 0
25-Feb-2026 49.00 49.00 47.00 49.00 1,450,000 0
24-Feb-2026 47.00 49.00 47.00 48.00 1,419,500 0
23-Feb-2026 46.00 46.00 46.00 46.00 3,963,200 0
20-Feb-2026 45.00 45.00 44.00 44.00 5,069,100 0
19-Feb-2026 49.00 49.00 45.00 45.00 8,643,400 0
18-Feb-2026 50.00 53.00 50.00 50.00 7,798,800 0
13-Feb-2026 52.00 55.00 52.00 55.00 2,369,700 0
12-Feb-2026 52.00 54.00 49.00 54.00 1,600,100 0
11-Feb-2026 52.00 52.00 52.00 52.00 1,324,600 0
10-Feb-2026 52.00 52.00 51.00 52.00 1,639,000 0
09-Feb-2026 45.00 51.00 45.00 51.00 5,640,100 0
06-Feb-2026 47.00 49.00 47.00 49.00 2,224,600 0
05-Feb-2026 52.00 52.00 51.00 51.00 1,918,000 0
04-Feb-2026 51.00 52.00 51.00 52.00 1,429,500 0
03-Feb-2026 46.00 50.00 46.00 50.00 1,396,700 0
02-Feb-2026 48.00 48.00 44.00 46.00 2,150,400 0
30-Jan-2026 48.00 48.00 48.00 48.00 941,600 0
29-Jan-2026 43.00 44.00 43.00 44.00 2,528,000 0
28-Jan-2026 48.00 48.00 47.00 47.00 1,829,000 0
27-Jan-2026 49.00 52.00 49.00 52.00 5,259,100 0
26-Jan-2026 47.00 49.00 47.00 49.00 7,638,800 0
23-Jan-2026 47.00 47.00 47.00 47.00 17,928,700 0
22-Jan-2026 51.00 54.00 51.00 52.00 12,420,000 0
21-Jan-2026 55.00 55.00 54.00 54.00 14,934,600 0
20-Jan-2026 59.00 59.00 59.00 59.00 4,511,400 0
19-Jan-2026 65.00 65.00 65.00 65.00 14,463,200 0
15-Jan-2026 72.00 72.00 72.00 72.00 14,933,300 0
14-Jan-2026 66.00 66.00 66.00 66.00 18,460,500 0
13-Jan-2026 57.00 60.00 57.00 60.00 22,807,700 0
12-Jan-2026 56.00 56.00 55.00 55.00 11,176,200 0
09-Jan-2026 52.00 52.00 52.00 52.00 3,121,700 0
08-Jan-2026 52.00 53.00 52.00 52.00 7,689,700 0
07-Jan-2026 50.00 55.00 50.00 52.00 10,389,700 0
06-Jan-2026 54.00 54.00 50.00 50.00 2,888,800 0
05-Jan-2026 51.00 53.00 50.00 50.00 7,068,700 0
02-Jan-2026 53.00 53.00 50.00 50.00 7,251,300 0
30-Dec-2025 58.00 58.00 55.00 55.00 6,354,300 0
29-Dec-2025 50.00 55.00 50.00 55.00 6,270,600 0
24-Dec-2025 56.00 56.00 51.00 51.00 5,782,900 0
23-Dec-2025 56.00 56.00 55.00 55.00 10,836,900 0
22-Dec-2025 55.00 55.00 55.00 55.00 10,623,600 0
19-Dec-2025 47.00 50.00 47.00 50.00 6,217,000 0
18-Dec-2025 44.00 46.00 44.00 46.00 8,316,800 0
17-Dec-2025 41.00 42.00 40.00 42.00 2,066,500 0
16-Dec-2025 40.00 41.00 40.00 41.00 669,900 0
15-Dec-2025 42.00 42.00 40.00 40.00 651,500 0
12-Dec-2025 42.00 42.00 41.00 41.00 265,600 0
11-Dec-2025 43.00 43.00 41.00 42.00 359,900 0
10-Dec-2025 42.00 43.00 42.00 43.00 991,700 0
09-Dec-2025 45.00 45.00 43.00 43.00 843,800 0
08-Dec-2025 42.00 44.00 42.00 44.00 1,342,100 0
05-Dec-2025 42.00 42.00 42.00 42.00 2,093,700 0
04-Dec-2025 42.00 42.00 41.00 42.00 967,400 0
03-Dec-2025 40.00 43.00 40.00 41.00 982,000 0
02-Dec-2025 40.00 42.00 40.00 42.00 7,513,100 0
01-Dec-2025 36.00 39.00 36.00 39.00 1,561,000 0
28-Nov-2025 38.00 38.00 37.00 37.00 1,656,000 0
27-Nov-2025 38.00 38.00 38.00 38.00 1,550,700 0
26-Nov-2025 38.00 38.00 37.00 37.00 349,400 0
25-Nov-2025 39.00 39.00 38.00 38.00 19,500 0
24-Nov-2025 40.00 40.00 38.00 40.00 214,300 0
21-Nov-2025 38.00 40.00 38.00 40.00 72,700 0
20-Nov-2025 40.00 40.00 40.00 40.00 12,200 0
19-Nov-2025 38.00 40.00 38.00 40.00 47,600 0
18-Nov-2025 37.00 38.00 37.00 38.00 101,000 0
17-Nov-2025 38.00 38.00 37.00 37.00 79,000 0
14-Nov-2025 38.00 38.00 38.00 38.00 93,900 0
13-Nov-2025 39.00 39.00 36.00 38.00 625,800 0
12-Nov-2025 41.00 41.00 39.00 39.00 1,190,500 0
11-Nov-2025 41.00 41.00 41.00 41.00 1,133,300 0
10-Nov-2025 39.00 39.00 38.00 38.00 1,311,900 0
07-Nov-2025 39.00 39.00 39.00 39.00 90,400 0
06-Nov-2025 39.00 39.00 39.00 39.00 80,700 0
05-Nov-2025 39.00 39.00 36.00 39.00 1,351,000 0
04-Nov-2025 40.00 40.00 39.00 39.00 88,800 0
03-Nov-2025 41.00 41.00 40.00 41.00 68,000 0
31-Oct-2025 38.00 42.00 38.00 41.00 26,000 0
30-Oct-2025 42.00 42.00 42.00 42.00 181,600 0
29-Oct-2025 39.00 42.00 39.00 42.00 79,200 0
28-Oct-2025 39.00 39.00 38.00 39.00 228,300 0
27-Oct-2025 40.00 42.00 36.00 36.00 308,000 0
24-Oct-2025 40.00 41.00 40.00 40.00 70,600 0
23-Oct-2025 39.00 41.00 39.00 39.00 448,600 0
22-Oct-2025 40.00 43.00 39.00 43.00 397,500 0
21-Oct-2025 37.00 44.00 37.00 43.00 1,003,100 0
20-Oct-2025 45.00 45.00 41.00 41.00 1,395,500 0
17-Oct-2025 42.00 47.00 42.00 45.00 869,800 0
16-Oct-2025 45.00 45.00 45.00 45.00 10,300 0
15-Oct-2025 42.00 45.00 42.00 45.00 270,100 0
14-Oct-2025 41.00 47.00 41.00 42.00 1,329,800 0
13-Oct-2025 47.00 47.00 44.00 45.00 3,259,500 0
10-Oct-2025 49.00 49.00 48.00 48.00 72,700 0
09-Oct-2025 46.00 49.00 46.00 49.00 248,900 0
08-Oct-2025 41.00 47.00 41.00 46.00 932,000 0
07-Oct-2025 44.00 45.00 44.00 45.00 79,600 0